| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2019 | INR | 103.35 | 105.6 | 102.75 | 103.8 | 103.8 | +0.4 (+0.39%) | 200,720 |
| 10 Dec 2019 | INR | 104.55 | 105.6 | 103 | 103.4 | 103.4 | -1.2 (-1.15%) | 13,850 |
| 9 Dec 2019 | INR | 103.4 | 105.4 | 103.15 | 104.6 | 104.6 | +1.2 (+1.16%) | 9,350 |
| 6 Dec 2019 | INR | 105.75 | 106 | 102.95 | 103.4 | 103.4 | -1.85 (-1.76%) | 132,210 |
| 5 Dec 2019 | INR | 107.45 | 109.2 | 105 | 105.25 | 105.25 | -1.9 (-1.77%) | 70,430 |
| 4 Dec 2019 | INR | 110 | 110.1 | 106.8 | 107.15 | 107.15 | -2.65 (-2.41%) | 45,570 |
| 3 Dec 2019 | INR | 111 | 114.35 | 109.05 | 109.8 | 109.8 | -1.2 (-1.08%) | 83,140 |
| 2 Dec 2019 | INR | 112.1 | 113.6 | 111 | 111 | 111 | -0.6 (-0.54%) | 81,090 |
| 29 Nov 2019 | INR | 111.5 | 113.35 | 111.25 | 111.6 | 111.6 | -0.2 (-0.18%) | 26,140 |
| 28 Nov 2019 | INR | 112 | 113.5 | 111.5 | 111.8 | 111.8 | -0.45 (-0.40%) | 108,620 |
| 27 Nov 2019 | INR | 112.7 | 113.05 | 112 | 112.25 | 112.25 | 0.0 (0.0%) | 24,930 |
| 26 Nov 2019 | INR | 113.5 | 114.9 | 112.05 | 112.25 | 112.25 | -1.25 (-1.10%) | 30,620 |
| 25 Nov 2019 | INR | 116.1 | 116.5 | 112.2 | 113.5 | 113.5 | -2.6 (-2.24%) | 47,050 |
| 22 Nov 2019 | INR | 112.7 | 121 | 111.5 | 116.1 | 116.1 | +3.6 (+3.20%) | 72,010 |
| 21 Nov 2019 | INR | 114.25 | 115.55 | 112 | 112.5 | 112.5 | -1.65 (-1.45%) | 26,390 |
| 20 Nov 2019 | INR | 116.2 | 116.2 | 113 | 114.15 | 114.15 | -1.2 (-1.04%) | 16,230 |
| 19 Nov 2019 | INR | 118.9 | 118.9 | 115 | 115.35 | 115.35 | -1.2 (-1.03%) | 23,300 |
| 18 Nov 2019 | INR | 117.4 | 120.6 | 116.1 | 116.55 | 116.55 | -0.5 (-0.43%) | 14,820 |
| 15 Nov 2019 | INR | 119.5 | 121.45 | 116.2 | 117.05 | 117.05 | -2.8 (-2.34%) | 23,840 |
| 14 Nov 2019 | INR | 121.75 | 124 | 118.1 | 119.85 | 119.85 | -1.5 (-1.24%) | 14,290 |
| 13 Nov 2019 | INR | 124.75 | 126.6 | 120.55 | 121.35 | 121.35 | -1.6 (-1.30%) | 43,970 |
| 11 Nov 2019 | INR | 126.5 | 126.5 | 122.4 | 122.95 | 122.95 | -1.5 (-1.21%) | 11,070 |
| 8 Nov 2019 | INR | 129.7 | 129.7 | 123.2 | 124.45 | 124.45 | -3.7 (-2.89%) | 17,710 |
| 7 Nov 2019 | INR | 130 | 130 | 126.3 | 128.15 | 128.15 | +1.9 (+1.50%) | 25,890 |
| 6 Nov 2019 | INR | 126.8 | 129.8 | 120.45 | 126.25 | 126.25 | -0.15 (-0.12%) | 86,450 |
| 5 Nov 2019 | INR | 126 | 128.35 | 125.25 | 126.4 | 126.4 | -1 (-0.78%) | 17,240 |
| 4 Nov 2019 | INR | 125.5 | 129.8 | 124 | 127.4 | 127.4 | +1.9 (+1.51%) | 39,510 |
| 1 Nov 2019 | INR | 125.45 | 127 | 123.05 | 125.5 | 125.5 | +1.5 (+1.21%) | 14,380 |
| 31 Oct 2019 | INR | 127.5 | 129.4 | 123.3 | 124 | 124 | -2.15 (-1.70%) | 32,750 |
| 30 Oct 2019 | INR | 121.9 | 129.4 | 121.9 | 126.15 | 126.15 | +4.85 (+4.00%) | 69,180 |
